Pantera Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.54	0.54	0.52	0.52	0.52	1.96%	17,761
Apr 9, 2026	0.48	0.53	0.48	0.51	0.51	2.00%	184,087
Apr 8, 2026	0.58	0.58	0.50	0.50	0.50	-	99,973
Apr 7, 2026	0.53	0.53	0.49	0.50	0.50	-3.85%	38,948
Apr 6, 2026	0.63	0.63	0.52	0.52	0.52	-1.89%	19,305
Apr 2, 2026	0.53	0.54	0.53	0.53	0.53	-7.02%	29,543
Apr 1, 2026	0.57	0.58	0.56	0.57	0.57	3.64%	80,829
Mar 31, 2026	0.50	0.55	0.50	0.55	0.55	17.02%	120,913
Mar 30, 2026	0.55	0.55	0.47	0.47	0.47	-9.62%	48,075
Mar 27, 2026	0.48	0.54	0.48	0.52	0.52	8.33%	130,724
Mar 26, 2026	0.53	0.57	0.48	0.48	0.48	-14.29%	228,573
Mar 25, 2026	0.62	0.62	0.55	0.56	0.56	-1.75%	104,338
Mar 24, 2026	0.60	0.61	0.57	0.57	0.57	-5.00%	72,117
Mar 23, 2026	0.50	0.61	0.50	0.60	0.60	21.21%	360,571
Mar 20, 2026	0.50	0.51	0.46	0.50	0.50	-1.00%	293,383
Mar 19, 2026	0.47	0.53	0.44	0.50	0.50	-	404,648
Mar 18, 2026	0.55	0.55	0.50	0.50	0.50	-10.71%	156,907
Mar 17, 2026	0.56	0.57	0.55	0.56	0.56	3.70%	72,058
Mar 16, 2026	0.52	0.55	0.52	0.54	0.54	3.85%	114,068
Mar 13, 2026	0.56	0.60	0.50	0.52	0.52	-10.34%	207,200
Mar 12, 2026	0.57	0.61	0.56	0.58	0.58	1.75%	49,786
Mar 11, 2026	0.62	0.62	0.57	0.57	0.57	-8.06%	90,980
Mar 10, 2026	0.60	0.66	0.58	0.62	0.62	5.08%	166,772
Mar 9, 2026	0.60	0.60	0.56	0.59	0.59	-3.28%	129,443
Mar 6, 2026	0.60	0.63	0.59	0.61	0.61	3.39%	42,562
Mar 5, 2026	0.65	0.65	0.58	0.59	0.59	-4.84%	182,957
Mar 4, 2026	0.71	0.71	0.62	0.62	0.62	-6.06%	78,894
Mar 3, 2026	0.69	0.71	0.64	0.66	0.66	-10.81%	93,164
Mar 2, 2026	0.76	0.76	0.73	0.74	0.74	-3.90%	23,642
Feb 27, 2026	0.77	0.78	0.70	0.77	0.77	-	205,028
Feb 26, 2026	0.71	0.77	0.68	0.77	0.77	-1.28%	69,193
Feb 25, 2026	0.78	0.78	0.75	0.78	0.78	-1.27%	43,920
Feb 24, 2026	0.77	0.80	0.76	0.79	0.79	-1.25%	95,420
Feb 23, 2026	0.75	0.85	0.73	0.80	0.80	11.11%	194,840
Feb 20, 2026	0.62	0.74	0.61	0.72	0.72	20.00%	326,038
Feb 19, 2026	0.59	0.60	0.56	0.60	0.60	5.26%	45,962
Feb 18, 2026	0.58	0.64	0.55	0.57	0.57	-5.00%	243,980
Feb 17, 2026	0.57	0.60	0.51	0.60	0.60	5.26%	97,353
Feb 13, 2026	0.61	0.63	0.55	0.57	0.57	-8.06%	311,747
Feb 12, 2026	0.73	0.73	0.62	0.62	0.62	-15.07%	226,879
Feb 11, 2026	0.72	0.74	0.71	0.73	0.73	4.29%	69,746
Feb 10, 2026	0.75	0.75	0.70	0.70	0.70	-5.41%	16,603
Feb 9, 2026	0.71	0.76	0.71	0.74	0.74	7.25%	127,912
Feb 6, 2026	0.62	0.69	0.62	0.69	0.69	11.29%	55,969
Feb 5, 2026	0.65	0.66	0.61	0.62	0.62	-10.14%	103,971
Feb 4, 2026	0.74	0.75	0.64	0.69	0.69	-4.17%	128,670
Feb 3, 2026	0.74	0.74	0.68	0.72	0.72	10.77%	83,608
Feb 2, 2026	0.70	0.70	0.63	0.65	0.65	-7.14%	144,094
Jan 30, 2026	0.66	0.73	0.62	0.70	0.70	-2.78%	323,244
Jan 29, 2026	0.78	0.83	0.63	0.72	0.72	-10.00%	346,198